Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:300.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00300000 | 2024-04-17 3:41PM EDT | 2024-04-19 | 111.75 | 0.00 | 0.00 | 0.00 | - | 17 | 647 | 0.00% |
| MSFT240426C00300000 | 2024-04-16 2:39PM EDT | 2024-04-26 | 116.45 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 0.00% |
| MSFT240510C00300000 | 2024-04-05 10:05AM EDT | 2024-05-10 | 123.76 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| MSFT240517C00300000 | 2024-04-17 9:49AM EDT | 2024-05-17 | 119.73 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 0.00% |
| MSFT240531C00300000 | 2024-04-16 3:57PM EDT | 2024-05-31 | 116.58 | 0.00 | 0.00 | 0.00 | - | 26 | 30 | 0.00% |
| MSFT240621C00300000 | 2024-04-17 3:41PM EDT | 2024-06-21 | 114.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2,834 | 0.00% |
| MSFT240719C00300000 | 2024-04-17 10:02AM EDT | 2024-07-19 | 121.22 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 0.00% |
| MSFT240816C00300000 | 2024-04-17 12:35PM EDT | 2024-08-16 | 117.97 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| MSFT240920C00300000 | 2024-04-17 9:31AM EDT | 2024-09-20 | 125.41 | 0.00 | 0.00 | 0.00 | - | 3 | 114 | 0.00% |
| MSFT241018C00300000 | 2024-03-26 12:51PM EDT | 2024-10-18 | 133.00 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| MSFT241115C00300000 | 2024-04-16 3:06PM EDT | 2024-11-15 | 128.50 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| MSFT241220C00300000 | 2024-04-15 3:07PM EDT | 2024-12-20 | 127.31 | 0.00 | 0.00 | 0.00 | - | 4 | 568 | 0.00% |
| MSFT250117C00300000 | 2024-04-17 2:34PM EDT | 2025-01-17 | 127.55 | 0.00 | 0.00 | 0.00 | - | 5 | 1,655 | 0.00% |
| MSFT250321C00300000 | 2024-04-12 1:19PM EDT | 2025-03-21 | 138.85 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 0.00% |
| MSFT250620C00300000 | 2024-04-16 1:30PM EDT | 2025-06-20 | 138.52 | 0.00 | 0.00 | 0.00 | - | 11 | 923 | 0.00% |
| MSFT251219C00300000 | 2024-04-17 10:10AM EDT | 2025-12-19 | 147.00 | 0.00 | 0.00 | 0.00 | - | 10 | 953 | 0.00% |
| MSFT260116C00300000 | 2024-04-17 2:31PM EDT | 2026-01-16 | 145.57 | 0.00 | 0.00 | 0.00 | - | 1 | 627 | 0.00% |
| MSFT260618C00300000 | 2024-04-15 12:38PM EDT | 2026-06-18 | 158.00 | 0.00 | 0.00 | 0.00 | - | 1 | 443 | 0.00% |
| MSFT261218C00300000 | 2024-04-16 9:37AM EDT | 2026-12-18 | 160.50 | 0.00 | 0.00 | 0.00 | - | 1 | 414 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00300000 | 2024-04-17 12:25PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,462 | 50.00% |
| MSFT240426P00300000 | 2024-04-17 10:50AM EDT | 2024-04-26 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 969 | 50.00% |
| MSFT240503P00300000 | 2024-04-10 10:15AM EDT | 2024-05-03 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| MSFT240517P00300000 | 2024-04-17 3:59PM EDT | 2024-05-17 | 0.31 | 0.00 | 0.00 | 0.00 | - | 4 | 544 | 25.00% |
| MSFT240524P00300000 | 2024-04-10 11:56AM EDT | 2024-05-24 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| MSFT240621P00300000 | 2024-04-17 3:59PM EDT | 2024-06-21 | 0.75 | 0.00 | 0.00 | 0.00 | - | 7 | 7,922 | 12.50% |
| MSFT240719P00300000 | 2024-04-17 2:28PM EDT | 2024-07-19 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 920 | 12.50% |
| MSFT240816P00300000 | 2024-04-17 3:49PM EDT | 2024-08-16 | 1.70 | 0.00 | 0.00 | 0.00 | - | 5 | 182 | 12.50% |
| MSFT240920P00300000 | 2024-04-17 12:28PM EDT | 2024-09-20 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 4,351 | 12.50% |
| MSFT241018P00300000 | 2024-04-17 3:15PM EDT | 2024-10-18 | 2.70 | 0.00 | 0.00 | 0.00 | - | 13 | 427 | 6.25% |
| MSFT241115P00300000 | 2024-04-17 2:29PM EDT | 2024-11-15 | 3.56 | 0.00 | 0.00 | 0.00 | - | 76 | 208 | 6.25% |
| MSFT241220P00300000 | 2024-04-16 12:01PM EDT | 2024-12-20 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2,057 | 6.25% |
| MSFT250117P00300000 | 2024-04-17 12:16PM EDT | 2025-01-17 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 5,635 | 6.25% |
| MSFT250321P00300000 | 2024-04-16 2:33PM EDT | 2025-03-21 | 5.75 | 0.00 | 0.00 | 0.00 | - | 6 | 238 | 6.25% |
| MSFT250620P00300000 | 2024-04-17 12:25PM EDT | 2025-06-20 | 7.79 | 0.00 | 0.00 | 0.00 | - | 4 | 888 | 6.25% |
| MSFT250919P00300000 | 2024-04-17 3:59PM EDT | 2025-09-19 | 9.75 | 0.00 | 0.00 | 0.00 | - | 49 | 46 | 6.25% |
| MSFT251219P00300000 | 2024-04-17 3:42PM EDT | 2025-12-19 | 11.50 | 0.00 | 0.00 | 0.00 | - | 3 | 3,593 | 6.25% |
| MSFT260116P00300000 | 2024-04-17 3:06PM EDT | 2026-01-16 | 11.75 | 0.00 | 0.00 | 0.00 | - | 3 | 792 | 6.25% |
| MSFT260618P00300000 | 2024-04-11 1:44PM EDT | 2026-06-18 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 199 | 3.13% |
| MSFT261218P00300000 | 2024-04-17 3:51PM EDT | 2026-12-18 | 17.59 | 0.00 | 0.00 | 0.00 | - | 40 | 153 | 3.13% |
© 2024 Yahoo. All rights reserved.